| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | 15.21 | 15.27 | 0.00 | 0.00% | 15.20 | 15.35 | 349762 | 53438.40 | 0.70% |
| 2025-05-21 | 14.93 | 15.27 | 0.36 | 2.41% | 14.92 | 15.37 | 664484 | 101088.34 | 1.33% |
| 2025-05-20 | 14.93 | 14.91 | 0.02 | 0.13% | 14.81 | 14.97 | 297899 | 44388.89 | 0.60% |
| 2025-05-19 | 14.89 | 14.89 | 0.01 | 0.07% | 14.76 | 14.95 | 318999 | 47407.14 | 0.64% |
| 2025-05-16 | 14.93 | 14.88 | -0.05 | -0.33% | 14.86 | 15.06 | 378739 | 56581.27 | 0.76% |
| 2025-05-15 | 15.26 | 14.93 | -0.36 | -2.35% | 14.92 | 15.28 | 440375 | 66225.01 | 0.88% |
| 2025-05-14 | 15.27 | 15.29 | 0.03 | 0.20% | 15.16 | 15.33 | 286565 | 43672.86 | 0.58% |
| 2025-05-13 | 15.46 | 15.26 | -0.03 | -0.20% | 15.23 | 15.48 | 467489 | 71717.26 | 0.94% |
| 2025-05-12 | 15.05 | 15.29 | 0.29 | 1.93% | 15.05 | 15.58 | 852704 | 130785.23 | 1.71% |
| 2025-05-09 | 14.99 | 15.00 | 0.00 | 0.00% | 14.93 | 15.12 | 376170 | 56405.18 | 0.76% |
| 2025-05-08 | 15.00 | 15.00 | 0.01 | 0.07% | 14.93 | 15.08 | 371762 | 55767.88 | 0.75% |
| 2025-05-07 | 15.60 | 14.99 | -0.52 | -3.35% | 14.99 | 15.65 | 789551 | 120121.09 | 1.58% |
| 2025-05-06 | 15.30 | 15.51 | 0.31 | 2.04% | 15.25 | 15.51 | 466266 | 71911.86 | 0.94% |
| 2025-04-30 | 15.34 | 15.20 | -0.11 | -0.72% | 14.87 | 15.41 | 500124 | 75557.52 | 1.00% |
| 2025-04-29 | 15.21 | 15.31 | 0.16 | 1.06% | 15.14 | 15.37 | 275997 | 42229.73 | 0.55% |
| 2025-04-28 | 15.16 | 15.15 | -0.04 | -0.26% | 15.12 | 15.31 | 278300 | 42334.82 | 0.56% |
| 2025-04-25 | 15.32 | 15.19 | -0.13 | -0.85% | 15.18 | 15.36 | 260291 | 39685.38 | 0.52% |
| 2025-04-24 | 15.35 | 15.32 | 0.03 | 0.20% | 15.21 | 15.42 | 218141 | 33384.21 | 0.44% |
| 2025-04-23 | 15.32 | 15.29 | 0.06 | 0.39% | 15.21 | 15.48 | 307289 | 47154.29 | 0.62% |
| 2025-04-22 | 15.34 | 15.23 | -0.15 | -0.98% | 15.23 | 15.55 | 279705 | 42901.48 | 0.56% |
| 2025-04-21 | 15.25 | 15.38 | 0.08 | 0.52% | 15.23 | 15.46 | 252844 | 38776.27 | 0.51% |
| 2025-04-18 | 15.12 | 15.30 | 0.16 | 1.06% | 15.02 | 15.35 | 236760 | 36027.60 | 0.48% |
| 2025-04-17 | 15.29 | 15.14 | -0.21 | -1.37% | 15.09 | 15.29 | 311788 | 47283.84 | 0.63% |
| 2025-04-16 | 15.30 | 15.35 | -0.04 | -0.26% | 15.13 | 15.38 | 457403 | 69655.88 | 0.92% |
| 2025-04-15 | 15.43 | 15.39 | -0.03 | -0.19% | 15.20 | 15.44 | 388460 | 59514.91 | 0.78% |
| 2025-04-14 | 15.73 | 15.42 | -0.18 | -1.15% | 15.33 | 15.76 | 557491 | 86044.02 | 1.12% |
| 2025-04-11 | 15.21 | 15.60 | 0.32 | 2.09% | 15.15 | 15.66 | 542087 | 83903.66 | 1.09% |
| 2025-04-10 | 15.20 | 15.28 | 0.39 | 2.62% | 15.08 | 15.53 | 654644 | 100344.20 | 1.32% |
| 2025-04-09 | 14.56 | 14.89 | 0.19 | 1.29% | 14.30 | 14.98 | 738164 | 108390.54 | 1.48% |
| 2025-04-08 | 14.40 | 14.70 | 0.25 | 1.73% | 14.33 | 14.73 | 878760 | 127830.13 | 1.77% |
| 2025-04-07 | 14.64 | 14.45 | -1.19 | -7.61% | 14.08 | 14.75 | 1311923 | 188752.97 | 2.64% |
| 2025-04-03 | 15.80 | 15.64 | -0.34 | -2.13% | 15.57 | 15.95 | 432902 | 68077.20 | 0.87% |
| 2025-04-02 | 15.97 | 15.98 | 0.02 | 0.13% | 15.81 | 16.09 | 391398 | 62557.65 | 0.79% |
| 2025-04-01 | 16.33 | 15.96 | -0.45 | -2.74% | 15.95 | 16.40 | 620736 | 99730.09 | 1.25% |
| 2025-03-31 | 16.28 | 16.41 | 0.11 | 0.67% | 16.16 | 16.59 | 739937 | 121384.82 | 1.49% |
| 2025-03-28 | 15.96 | 16.30 | 0.54 | 3.43% | 15.96 | 16.38 | 917795 | 148649.22 | 1.85% |
| 2025-03-27 | 15.80 | 15.76 | -0.04 | -0.25% | 15.70 | 15.85 | 335593 | 52977.00 | 0.68% |
| 2025-03-26 | 15.93 | 15.80 | -0.15 | -0.94% | 15.78 | 15.98 | 468219 | 74218.11 | 0.94% |
| 2025-03-25 | 16.26 | 15.95 | -0.30 | -1.85% | 15.92 | 16.28 | 527354 | 84499.99 | 1.06% |
| 2025-03-24 | 16.26 | 16.25 | -0.01 | -0.06% | 16.12 | 16.48 | 508640 | 82757.43 | 1.02% |
| 2025-03-21 | 16.66 | 16.26 | -0.34 | -2.05% | 16.16 | 16.67 | 583767 | 95480.42 | 1.17% |
| 2025-03-20 | 16.63 | 16.60 | -0.19 | -1.13% | 16.46 | 16.75 | 630559 | 104766.34 | 1.27% |
| 2025-03-19 | 17.50 | 16.79 | 0.40 | 2.44% | 16.48 | 17.71 | 1679752 | 283664.41 | 3.38% |
| 2025-03-18 | 16.37 | 16.39 | 0.02 | 0.12% | 16.20 | 16.43 | 499833 | 81542.22 | 1.01% |
| 2025-03-17 | 16.11 | 16.37 | 0.36 | 2.25% | 15.96 | 16.42 | 740719 | 120269.65 | 1.49% |
| 2025-03-14 | 15.93 | 16.01 | 0.08 | 0.50% | 15.82 | 16.09 | 722007 | 115499.66 | 1.45% |
| 2025-03-13 | 16.33 | 15.93 | -0.43 | -2.63% | 15.81 | 16.39 | 1027126 | 164405.03 | 2.07% |
| 2025-03-12 | 16.57 | 16.36 | -0.13 | -0.79% | 16.32 | 16.62 | 484778 | 79512.02 | 0.98% |
| 2025-03-11 | 16.11 | 16.49 | 0.13 | 0.79% | 16.11 | 16.63 | 774368 | 127099.38 | 1.56% |
| 2025-03-10 | 16.59 | 16.36 | -0.23 | -1.39% | 16.23 | 16.71 | 758056 | 124639.76 | 1.53% |
| 2025-03-07 | 16.35 | 16.59 | 0.20 | 1.22% | 16.22 | 16.77 | 863093 | 143106.45 | 1.74% |
| 2025-03-06 | 16.36 | 16.39 | 0.31 | 1.93% | 16.19 | 16.64 | 961816 | 157325.22 | 1.94% |
| 2025-03-05 | 16.15 | 16.08 | 0.16 | 1.01% | 15.97 | 16.44 | 722343 | 116691.91 | 1.45% |
| 2025-03-04 | 15.63 | 15.92 | 0.10 | 0.63% | 15.55 | 16.00 | 637887 | 101157.25 | 1.28% |
| 2025-03-03 | 15.76 | 15.82 | 0.13 | 0.83% | 15.71 | 16.31 | 1036197 | 166238.86 | 2.09% |
| 2025-02-28 | 16.00 | 15.69 | -0.35 | -2.18% | 15.68 | 16.08 | 930640 | 147382.05 | 1.87% |
| 2025-02-27 | 15.75 | 16.04 | 0.26 | 1.65% | 15.68 | 16.08 | 1185328 | 189271.80 | 2.39% |
| 2025-02-26 | 15.63 | 15.78 | 0.18 | 1.15% | 15.61 | 15.91 | 1023600 | 161397.69 | 2.06% |
| 2025-02-25 | 15.28 | 15.60 | 0.21 | 1.36% | 15.20 | 15.94 | 1386408 | 216806.94 | 2.79% |
| 2025-02-24 | 15.68 | 15.39 | -0.34 | -2.16% | 15.29 | 15.69 | 1234066 | 190382.95 | 2.48% |
| 2025-02-21 | 15.00 | 15.73 | 0.96 | 6.50% | 15.00 | 15.88 | 2620656 | 407778.06 | 5.27% |
| 2025-02-20 | 14.76 | 14.77 | 0.01 | 0.07% | 14.55 | 14.85 | 744727 | 109491.53 | 1.50% |
| 2025-02-19 | 14.53 | 14.76 | 0.18 | 1.23% | 14.50 | 14.79 | 832471 | 122160.92 | 1.68% |
| 2025-02-18 | 14.72 | 14.58 | -0.14 | -0.95% | 14.51 | 15.05 | 1128467 | 167225.39 | 2.27% |
| 2025-02-17 | 14.83 | 14.72 | -0.03 | -0.20% | 14.52 | 14.85 | 760553 | 111503.26 | 1.53% |
| 2025-02-14 | 14.63 | 14.75 | 0.12 | 0.82% | 14.55 | 14.88 | 864710 | 127324.62 | 1.74% |
| 2025-02-13 | 14.76 | 14.63 | -0.15 | -1.01% | 14.56 | 14.92 | 953041 | 140123.50 | 1.92% |
| 2025-02-12 | 14.32 | 14.78 | 0.38 | 2.64% | 14.23 | 14.78 | 1465691 | 214279.11 | 2.95% |
| 2025-02-11 | 14.12 | 14.40 | 0.31 | 2.20% | 14.02 | 14.78 | 1490064 | 215043.86 | 3.00% |
| 2025-02-10 | 14.12 | 14.09 | -0.02 | -0.14% | 14.00 | 14.26 | 809031 | 114185.55 | 1.63% |
| 2025-02-07 | 13.97 | 14.11 | 0.09 | 0.64% | 13.81 | 14.14 | 1012707 | 141909.03 | 2.04% |
| 2025-02-06 | 13.98 | 14.02 | 0.05 | 0.36% | 13.72 | 14.03 | 868852 | 120640.34 | 1.75% |
| 2025-02-05 | 14.47 | 13.97 | -0.43 | -2.99% | 13.96 | 14.50 | 847093 | 119260.55 | 1.70% |
| 2025-01-27 | 14.35 | 14.40 | 0.07 | 0.49% | 14.25 | 14.57 | 764132 | 110283.30 | 1.54% |
| 2025-01-24 | 14.16 | 14.33 | 0.14 | 0.99% | 14.05 | 14.41 | 711233 | 101673.69 | 1.43% |
| 2025-01-23 | 14.50 | 14.19 | -0.20 | -1.39% | 14.17 | 14.55 | 764569 | 109646.22 | 1.54% |
| 2025-01-22 | 14.40 | 14.39 | -0.15 | -1.03% | 14.28 | 14.58 | 573282 | 82475.28 | 1.15% |
| 2025-01-21 | 14.61 | 14.54 | 0.00 | 0.00% | 14.45 | 14.71 | 745525 | 108563.91 | 1.50% |
| 2025-01-20 | 14.62 | 14.54 | 0.02 | 0.14% | 14.47 | 14.75 | 865677 | 126129.10 | 1.74% |
| 2025-01-17 | 14.50 | 14.52 | -0.04 | -0.27% | 14.40 | 14.60 | 579280 | 84010.84 | 1.17% |
潍柴动力(000338)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
